Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payment Data Syst (NQ: PYDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.850 1.850 1.850 0 +0.02(+1.09%)
Dec 29, 2016 1.740 1.850 1.740 1.830 76,575 +0.03(+1.67%)
Dec 28, 2016 1.750 1.930 1.650 1.800 45,431 +0.05(+2.86%)
Dec 27, 2016 1.800 1.890 1.721 1.750 62,876 -0.07(-3.85%)
Dec 23, 2016 1.820 1.820 1.820 0 +0.09(+5.20%)
Dec 22, 2016 1.750 1.764 1.653 1.730 9,941 -0.07(-3.89%)
Dec 21, 2016 1.870 1.870 1.650 1.800 12,915 -0.02(-1.20%)
Dec 20, 2016 1.750 1.848 1.680 1.822 12,980 +0.07(+4.21%)
Dec 19, 2016 1.790 1.980 1.665 1.748 85,614 -0.01(-0.66%)
Dec 16, 2016 1.650 1.770 1.650 1.760 30,323 +0.07(+4.14%)
Dec 15, 2016 1.660 1.740 1.570 1.690 49,811 +0.03(+1.81%)
Dec 14, 2016 1.650 1.660 1.600 1.660 17,569 -0.06(-3.49%)
Dec 13, 2016 1.653 1.730 1.650 1.720 17,566 +0.07(+4.24%)
Dec 12, 2016 1.710 1.730 1.650 1.650 8,177 -0.08(-4.62%)
Dec 09, 2016 1.720 1.810 1.700 1.730 37,079 -0.02(-1.14%)
Dec 08, 2016 1.800 1.889 1.750 1.750 14,615 -0.06(-3.31%)
Dec 07, 2016 1.760 1.860 1.760 1.810 34,367 +0.07(+4.02%)
Dec 06, 2016 1.700 1.931 1.700 1.740 15,589 +0.06(+3.57%)
Dec 05, 2016 1.849 2.000 1.630 1.680 27,273 -0.16(-8.70%)
Dec 02, 2016 1.689 1.860 1.670 1.840 13,492 +0.17(+10.18%)
Dec 01, 2016 1.663 1.730 1.663 1.670 3,558 -0.01(-0.60%)
Nov 30, 2016 1.674 1.710 1.650 1.680 17,087 -0.02(-1.18%)
Nov 29, 2016 1.730 1.740 1.700 1.700 13,556 -0.02(-1.16%)
Nov 28, 2016 1.820 2.040 1.720 1.720 68,978 -0.09(-4.97%)
Nov 25, 2016 1.660 1.810 1.650 1.810 37,981 +0.10(+5.69%)
Nov 23, 2016 1.713 1.713 1.713 0 -0.02(-1.04%)
Nov 22, 2016 1.780 1.789 1.700 1.731 22,090 -0.04(-2.22%)
Nov 21, 2016 1.830 1.900 1.710 1.770 10,265 -0.05(-2.75%)
Nov 18, 2016 1.850 1.920 1.800 1.820 61,254 -0.04(-2.15%)
Nov 17, 2016 1.800 2.040 1.800 1.860 136,364 -0.02(-1.06%)
Nov 16, 2016 1.740 1.880 1.705 1.880 11,458 +0.14(+8.05%)
Nov 15, 2016 1.800 1.812 1.610 1.740 108,609 -0.16(-8.42%)
Nov 14, 2016 1.730 1.959 1.730 1.900 14,148 +0.17(+9.83%)
Nov 11, 2016 1.910 1.923 1.720 1.730 18,275 -0.18(-9.42%)
Nov 10, 2016 1.900 1.960 1.720 1.910 27,839 +0.05(+2.69%)
Nov 09, 2016 1.960 2.090 1.850 1.860 79,485 -0.30(-13.89%)
Nov 08, 2016 2.189 2.450 2.030 2.160 157,642 -0.02(-0.92%)
Nov 07, 2016 1.900 2.230 1.900 2.180 27,822 +0.25(+12.95%)
Nov 04, 2016 1.797 1.930 1.710 1.930 46,891 +0.12(+6.63%)
Nov 03, 2016 1.865 1.900 1.611 1.810 92,981 -0.03(-1.63%)
Nov 02, 2016 1.810 1.860 1.782 1.840 19,602 +0.07(+3.95%)
Nov 01, 2016 1.890 1.890 1.763 1.770 22,183 -0.10(-5.35%)
Oct 31, 2016 2.100 2.100 1.860 1.870 13,994 -0.19(-9.22%)
Oct 28, 2016 2.100 2.120 1.810 2.060 38,301 -0.14(-6.36%)
Oct 27, 2016 2.100 2.220 2.100 2.200 18,195 +0.05(+2.33%)
Oct 26, 2016 2.310 2.360 2.140 2.150 42,359 -0.15(-6.52%)
Oct 25, 2016 2.390 2.457 2.250 2.300 64,354 -0.09(-3.77%)
Oct 24, 2016 2.540 2.540 2.330 2.390 17,468 -0.18(-7.00%)
Oct 21, 2016 2.550 2.640 2.500 2.570 132,711 -0.04(-1.53%)
Oct 20, 2016 2.700 2.840 2.570 2.610 124,414 -0.16(-5.78%)
Oct 19, 2016 2.690 2.936 2.613 2.770 272,795 +0.04(+1.47%)
Oct 18, 2016 2.650 2.837 2.484 2.730 90,551 +0.02(+0.74%)
Oct 17, 2016 2.640 2.710 2.420 2.710 57,298 +0.18(+7.11%)
Oct 14, 2016 2.570 2.589 2.360 2.530 76,972 +0.11(+4.55%)
Oct 13, 2016 2.180 2.650 2.120 2.420 127,339 +0.07(+2.98%)
Oct 12, 2016 2.170 2.370 2.000 2.350 103,385 +0.19(+8.63%)
Oct 11, 2016 2.230 2.230 2.120 2.163 10,660 -0.08(-3.41%)
Oct 10, 2016 2.320 2.320 2.050 2.240 19,122 -0.02(-0.90%)
Oct 07, 2016 2.310 2.350 2.100 2.260 18,395 +0.05(+2.26%)
Oct 06, 2016 2.210 2.390 2.150 2.210 66,536 +0.00(+0.00%)
Oct 05, 2016 2.430 2.519 2.110 2.210 100,030 -0.37(-14.34%)
Oct 04, 2016 2.920 3.040 2.541 2.580 263,554 -0.21(-7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.